Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casa Systems Inc (NQ: CASA )

0.0350 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.990 5.130 4.842 4.900 884,669 -0.20(-3.92%)
Apr 28, 2022 4.760 5.110 4.690 5.100 940,179 +0.40(+8.51%)
Apr 27, 2022 4.840 4.900 4.670 4.700 818,896 -0.12(-2.49%)
Apr 26, 2022 5.030 5.052 4.780 4.820 688,518 -0.25(-4.93%)
Apr 25, 2022 4.720 5.170 4.700 5.070 2,137,729 +0.30(+6.29%)
Apr 22, 2022 5.050 5.300 4.740 4.770 2,150,034 -0.22(-4.41%)
Apr 21, 2022 5.760 5.877 4.970 4.990 3,463,851 -0.75(-13.07%)
Apr 20, 2022 6.540 6.670 5.720 5.740 8,546,208 -0.80(-12.23%)
Apr 19, 2022 6.580 6.950 6.020 6.540 36,767,000 -0.56(-7.89%)
Apr 18, 2022 6.040 7.180 5.630 7.100 182,872,800 +3.21(+82.52%)
Apr 14, 2022 3.960 3.960 3.790 3.890 86,467 -0.04(-1.02%)
Apr 13, 2022 3.800 3.990 3.790 3.930 89,432 +0.13(+3.42%)
Apr 12, 2022 3.890 4.150 3.790 3.800 65,781 +0.00(+0.00%)
Apr 11, 2022 3.890 3.920 3.780 3.800 90,356 -0.12(-3.06%)
Apr 08, 2022 4.040 4.040 3.910 3.920 79,167 -0.10(-2.49%)
Apr 07, 2022 4.200 4.203 3.900 4.020 218,523 -0.18(-4.29%)
Apr 06, 2022 4.320 4.350 4.200 4.200 85,243 -0.15(-3.45%)
Apr 05, 2022 4.670 4.750 4.270 4.350 184,293 -0.36(-7.64%)
Apr 04, 2022 4.530 4.760 4.530 4.710 124,571 +0.21(+4.67%)
Apr 01, 2022 4.530 4.620 4.440 4.500 93,047 -0.02(-0.44%)
Mar 31, 2022 4.510 4.640 4.510 4.520 125,402 -0.01(-0.22%)
Mar 30, 2022 4.610 4.740 4.530 4.530 207,996 -0.12(-2.58%)
Mar 29, 2022 4.610 4.730 4.530 4.650 114,373 +0.08(+1.75%)
Mar 28, 2022 4.680 4.730 4.490 4.570 86,477 -0.15(-3.18%)
Mar 25, 2022 4.980 4.980 4.600 4.720 212,166 -0.21(-4.26%)
Mar 24, 2022 5.000 5.010 4.830 4.930 374,325 -0.07(-1.40%)
Mar 23, 2022 4.870 5.000 4.810 5.000 370,362 +0.04(+0.81%)
Mar 22, 2022 4.810 4.995 4.790 4.960 318,589 +0.16(+3.33%)
Mar 21, 2022 4.680 4.810 4.645 4.800 149,280 +0.14(+3.00%)
Mar 18, 2022 4.630 4.710 4.530 4.660 315,820 +0.01(+0.22%)
Mar 17, 2022 4.400 4.690 4.370 4.650 201,634 +0.25(+5.68%)
Mar 16, 2022 4.100 4.410 4.050 4.400 158,411 +0.31(+7.58%)
Mar 15, 2022 4.050 4.140 3.990 4.090 122,885 +0.09(+2.25%)
Mar 14, 2022 4.230 4.230 3.955 4.000 88,161 -0.18(-4.31%)
Mar 11, 2022 4.270 4.380 4.140 4.180 138,937 -0.08(-1.88%)
Mar 10, 2022 4.200 4.290 4.090 4.260 137,730 -0.02(-0.47%)
Mar 09, 2022 4.210 4.355 4.210 4.280 141,930 +0.14(+3.38%)
Mar 08, 2022 4.370 4.370 4.120 4.140 172,119 -0.18(-4.17%)
Mar 07, 2022 4.390 4.480 4.300 4.320 183,911 -0.03(-0.69%)
Mar 04, 2022 4.380 4.440 4.290 4.350 203,962 -0.08(-1.81%)
Mar 03, 2022 4.390 4.510 4.370 4.430 178,320 +0.05(+1.14%)
Mar 02, 2022 4.250 4.380 4.200 4.380 140,101 +0.15(+3.55%)
Mar 01, 2022 4.170 4.280 4.160 4.230 236,378 +0.07(+1.68%)
Feb 28, 2022 4.080 4.200 3.970 4.160 392,353 +0.06(+1.46%)
Feb 25, 2022 4.040 4.250 4.000 4.100 223,961 +0.06(+1.49%)
Feb 24, 2022 3.770 4.080 3.680 4.040 300,877 +0.21(+5.48%)
Feb 23, 2022 3.990 4.060 3.830 3.830 243,520 -0.13(-3.28%)
Feb 22, 2022 4.110 4.180 3.910 3.960 195,731 -0.18(-4.35%)
Feb 18, 2022 4.140 0 -0.18(-4.17%)
Feb 17, 2022 4.340 4.450 4.310 4.320 132,189 -0.03(-0.69%)
Feb 16, 2022 4.290 4.400 4.210 4.350 184,074 +0.05(+1.16%)
Feb 15, 2022 4.230 4.420 4.230 4.300 182,042 +0.14(+3.37%)
Feb 14, 2022 4.210 4.265 4.120 4.160 150,842 -0.03(-0.72%)
Feb 11, 2022 4.390 4.480 4.180 4.190 189,353 -0.20(-4.56%)
Feb 10, 2022 4.430 4.600 4.370 4.390 242,360 -0.11(-2.44%)
Feb 09, 2022 4.460 4.580 4.430 4.500 234,270 +0.05(+1.12%)
Feb 08, 2022 4.360 4.480 4.330 4.450 93,039 +0.08(+1.83%)
Feb 07, 2022 4.360 4.500 4.350 4.370 114,120 +0.02(+0.46%)
Feb 04, 2022 4.400 4.445 4.250 4.350 198,559 -0.04(-0.91%)
Feb 03, 2022 4.350 4.470 4.390 179,593 -0.05(-1.13%)
Feb 02, 2022 4.470 4.505 4.390 4.440 201,516 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.